Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Bancorp Inc
(NQ:
EGBN
)
18.03
+0.58 (+3.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
9.856
9.804
9.579
9.751
30,488
-0.10(-1.06%)
May 27, 2010
9.729
9.864
9.519
9.856
40,945
+0.28(+2.89%)
May 26, 2010
9.519
9.714
9.489
9.579
44,611
+0.14(+1.51%)
May 25, 2010
9.370
9.534
9.183
9.437
28,118
-0.08(-0.86%)
May 24, 2010
9.430
9.617
9.400
9.519
85,862
+0.09(+0.95%)
May 21, 2010
9.407
9.804
9.242
9.430
91,625
-0.07(-0.71%)
May 20, 2010
9.834
10.10
9.445
9.497
69,802
-0.74(-7.24%)
May 19, 2010
10.25
10.33
10.11
10.24
69,584
-0.02(-0.22%)
May 18, 2010
10.60
10.75
9.841
10.26
166,679
-0.21(-2.00%)
May 17, 2010
10.41
10.57
10.12
10.47
74,112
+0.13(+1.30%)
May 14, 2010
10.57
10.57
10.04
10.34
41,122
-0.33(-3.09%)
May 13, 2010
10.15
10.84
10.03
10.66
176,602
+0.47(+4.63%)
May 12, 2010
10.04
10.22
9.841
10.19
49,724
+0.14(+1.41%)
May 11, 2010
9.931
10.07
9.759
10.05
46,266
+0.21(+2.13%)
May 10, 2010
9.654
9.841
9.601
9.841
82,280
+0.28(+2.90%)
May 07, 2010
9.572
9.594
9.355
9.564
67,938
+0.00(+0.00%)
May 06, 2010
9.497
9.669
9.355
9.564
66,436
+0.06(+0.63%)
May 05, 2010
9.620
9.632
9.430
9.504
51,179
-0.10(-1.09%)
May 04, 2010
9.654
9.721
9.392
9.609
130,612
-0.10(-1.00%)
May 03, 2010
9.706
9.714
9.512
9.706
48,035
+0.28(+2.94%)
Apr 30, 2010
9.504
9.624
9.430
9.430
95,859
-0.04(-0.40%)
Apr 29, 2010
9.460
9.504
9.430
9.467
56,137
+0.04(+0.40%)
Apr 28, 2010
9.392
9.489
9.392
9.430
9,973
+0.04(+0.48%)
Apr 27, 2010
9.452
9.497
9.216
9.385
50,581
-0.04(-0.48%)
Apr 26, 2010
9.534
9.617
9.302
9.430
55,267
-0.14(-1.49%)
Apr 23, 2010
9.504
9.617
9.295
9.572
42,344
-0.06(-0.62%)
Apr 22, 2010
9.347
9.639
9.302
9.632
40,150
+0.22(+2.31%)
Apr 21, 2010
9.654
9.654
9.326
9.415
32,392
-0.26(-2.71%)
Apr 20, 2010
9.235
9.692
9.235
9.677
58,901
+0.46(+5.04%)
Apr 19, 2010
9.108
9.354
9.108
9.213
50,764
+0.05(+0.57%)
Apr 16, 2010
9.228
9.287
9.108
9.160
27,693
-0.06(-0.65%)
Apr 15, 2010
9.317
9.317
8.913
9.220
27,367
-0.14(-1.52%)
Apr 14, 2010
8.883
9.362
8.846
9.362
43,753
+0.39(+4.34%)
Apr 13, 2010
8.636
9.085
8.277
8.973
78,001
+0.31(+3.54%)
Apr 12, 2010
8.808
8.883
8.651
8.666
26,447
-0.25(-2.85%)
Apr 09, 2010
9.130
9.250
8.868
8.921
27,377
-0.20(-2.21%)
Apr 08, 2010
9.198
9.340
9.003
9.123
26,228
-0.07(-0.81%)
Apr 07, 2010
9.025
9.198
8.883
9.198
28,620
+0.10(+1.15%)
Apr 06, 2010
8.943
9.108
8.943
9.093
21,344
+0.10(+1.08%)
Apr 05, 2010
8.831
9.265
8.816
8.996
31,565
+0.13(+1.43%)
Apr 01, 2010
8.876
8.868
8.868
8.868
16,702
+0.00(+0.00%)
Mar 31, 2010
8.966
9.183
8.741
8.868
69,507
-0.17(-1.90%)
Mar 30, 2010
8.951
9.355
8.921
9.040
16,208
-0.02(-0.25%)
Mar 29, 2010
8.981
9.078
8.719
9.063
39,878
+0.09(+1.00%)
Mar 26, 2010
9.407
9.519
8.868
8.973
132,356
-0.50(-5.29%)
Mar 25, 2010
9.692
9.692
9.430
9.474
23,703
-0.22(-2.24%)
Mar 24, 2010
9.549
9.714
9.549
9.692
52,970
+0.15(+1.57%)
Mar 23, 2010
9.160
9.706
9.011
9.542
37,463
+0.34(+3.74%)
Mar 22, 2010
9.123
9.235
9.018
9.198
37,236
+0.03(+0.33%)
Mar 19, 2010
9.257
9.295
9.045
9.168
87,745
-0.03(-0.33%)
Mar 18, 2010
9.235
9.280
9.063
9.198
47,247
-0.05(-0.57%)
Mar 17, 2010
9.385
9.407
9.033
9.250
49,373
-0.15(-1.59%)
Mar 16, 2010
9.160
9.415
9.011
9.400
50,360
+0.29(+3.20%)
Mar 15, 2010
9.093
9.257
8.849
9.108
151,098
-0.02(-0.25%)
Mar 12, 2010
9.108
9.175
8.913
9.130
33,223
+0.03(+0.33%)
Mar 11, 2010
9.055
9.168
8.846
9.100
39,132
+0.06(+0.66%)
Mar 10, 2010
9.272
9.272
9.018
9.040
22,397
-0.24(-2.58%)
Mar 09, 2010
9.355
9.407
9.033
9.280
103,074
-0.01(-0.08%)
Mar 08, 2010
9.280
9.385
9.115
9.287
50,276
-0.07(-0.80%)
Mar 05, 2010
9.325
9.467
9.078
9.362
87,577
+0.04(+0.40%)
Mar 04, 2010
9.160
9.325
9.145
9.325
9,071
+0.14(+1.55%)
Mar 03, 2010
9.115
9.310
8.913
9.183
32,993
+0.01(+0.08%)
Mar 02, 2010
8.876
9.309
8.816
9.175
54,961
+0.28(+3.11%)
Mar 01, 2010
8.771
8.928
8.719
8.898
31,866
+0.13(+1.54%)
Feb 26, 2010
8.696
8.808
8.502
8.764
32,463
-0.14(-1.60%)
Feb 25, 2010
8.801
8.951
8.576
8.906
68,580
-0.01(-0.08%)
Feb 24, 2010
8.681
8.913
8.450
8.913
29,770
+0.21(+2.41%)
Feb 23, 2010
8.397
8.764
8.352
8.704
41,835
+0.28(+3.38%)
Feb 22, 2010
8.344
8.419
8.315
8.419
25,756
+0.09(+1.08%)
Feb 19, 2010
8.322
8.352
8.172
8.329
33,474
+0.01(+0.18%)
Feb 18, 2010
8.270
8.315
8.213
8.315
11,039
+0.04(+0.54%)
Feb 17, 2010
8.270
8.285
8.195
8.270
36,955
+0.00(+0.00%)
Feb 16, 2010
8.270
8.270
7.959
8.270
34,972
+0.00(+0.00%)
Feb 12, 2010
8.082
8.270
8.270
8.270
39,284
+0.10(+1.28%)
Feb 11, 2010
7.806
8.172
7.806
8.165
42,706
+0.34(+4.30%)
Feb 10, 2010
7.858
7.933
7.798
7.828
20,371
-0.07(-0.85%)
Feb 09, 2010
7.888
8.090
7.671
7.895
53,209
+0.05(+0.67%)
Feb 08, 2010
8.000
8.000
7.791
7.843
16,219
-0.25(-3.05%)
Feb 05, 2010
8.023
8.090
7.791
8.090
83,686
+0.10(+1.22%)
Feb 04, 2010
7.843
8.270
7.701
7.993
96,279
+0.12(+1.52%)
Feb 03, 2010
8.180
8.217
7.843
7.873
41,377
-0.34(-4.10%)
Feb 02, 2010
8.262
8.270
8.172
8.210
55,259
-0.07(-0.90%)
Feb 01, 2010
8.202
8.419
8.172
8.285
114,709
-0.13(-1.60%)
Jan 29, 2010
8.255
8.419
8.232
8.419
76,040
+0.19(+2.27%)
Jan 28, 2010
8.045
8.382
7.940
8.232
97,312
+0.37(+4.76%)
Jan 27, 2010
7.633
7.925
7.619
7.858
32,078
+0.22(+2.94%)
Jan 26, 2010
7.678
7.791
7.619
7.633
22,976
-0.07(-0.97%)
Jan 25, 2010
7.843
7.847
7.619
7.708
18,956
-0.08(-1.06%)
Jan 22, 2010
7.776
7.963
7.686
7.791
68,346
+0.01(+0.10%)
Jan 21, 2010
7.633
7.858
7.633
7.783
54,008
+0.07(+0.97%)
Jan 20, 2010
7.738
7.791
7.656
7.708
30,326
-0.07(-0.96%)
Jan 19, 2010
7.619
7.798
7.484
7.783
77,747
+0.15(+1.96%)
Jan 15, 2010
7.761
7.633
7.633
7.633
111,707
-0.09(-1.16%)
Jan 14, 2010
7.581
7.813
7.581
7.723
91,402
+0.16(+2.08%)
Jan 13, 2010
7.499
7.671
7.499
7.566
20,647
+0.15(+2.02%)
Jan 12, 2010
7.461
7.521
7.409
7.416
33,969
-0.08(-1.10%)
Jan 11, 2010
7.738
7.776
7.476
7.499
19,912
-0.21(-2.72%)
Jan 08, 2010
7.746
7.768
7.619
7.708
28,565
+0.07(+0.98%)
Jan 07, 2010
7.544
7.701
7.529
7.633
19,015
+0.11(+1.49%)
Jan 06, 2010
7.701
7.880
7.446
7.521
47,300
-0.16(-2.05%)
Jan 05, 2010
7.671
7.783
7.671
7.678
75,245
-0.09(-1.16%)
Jan 04, 2010
7.821
7.828
7.682
7.768
87,570
-0.07(-0.86%)
Dec 31, 2009
7.596
7.836
7.836
7.836
60,263
+0.05(+0.67%)
Dec 30, 2009
7.708
7.821
7.409
7.783
73,258
+0.06(+0.78%)
Dec 29, 2009
7.514
7.783
7.514
7.723
50,371
-0.01(-0.10%)
Dec 28, 2009
7.678
7.813
7.671
7.731
22,974
+0.02(+0.29%)
Dec 24, 2009
7.656
7.753
7.656
7.708
16,631
+0.04(+0.49%)
Dec 23, 2009
7.686
7.791
7.663
7.671
29,474
-0.03(-0.39%)
Dec 22, 2009
7.783
7.783
7.446
7.701
45,239
-0.09(-1.15%)
Dec 21, 2009
7.813
7.830
7.768
7.791
46,479
-0.03(-0.38%)
Dec 18, 2009
7.895
7.895
7.768
7.821
189,813
+0.04(+0.48%)
Dec 17, 2009
7.895
8.075
7.783
7.783
137,006
-0.10(-1.23%)
Dec 16, 2009
7.858
8.045
7.813
7.880
141,051
+0.06(+0.77%)
Dec 15, 2009
8.060
8.060
7.783
7.821
94,382
-0.20(-2.52%)
Dec 14, 2009
7.970
8.075
7.768
8.023
34,249
+0.05(+0.66%)
Dec 11, 2009
7.895
8.112
7.806
7.970
162,549
+0.10(+1.33%)
Dec 10, 2009
8.157
8.232
7.858
7.865
81,051
-0.26(-3.22%)
Dec 09, 2009
8.008
8.195
7.783
8.127
77,142
+0.27(+3.43%)
Dec 08, 2009
8.023
8.150
7.828
7.858
44,039
-0.20(-2.51%)
Dec 07, 2009
8.008
8.060
7.828
8.060
28,240
+0.07(+0.94%)
Dec 04, 2009
7.918
8.023
7.783
7.985
136,807
+0.15(+1.91%)
Dec 03, 2009
7.738
7.933
7.708
7.836
79,936
+0.13(+1.65%)
Dec 02, 2009
7.693
8.202
7.596
7.708
158,692
-0.01(-0.10%)
Dec 01, 2009
7.349
7.925
7.349
7.716
240,022
+0.40(+5.53%)
Nov 30, 2009
6.885
7.327
6.870
7.312
69,082
+0.44(+6.43%)
Nov 27, 2009
7.259
7.259
6.870
6.870
23,154
-0.47(-6.42%)
Nov 25, 2009
7.387
7.431
7.244
7.342
29,998
-0.06(-0.81%)
Nov 24, 2009
7.297
7.409
7.102
7.401
32,713
+0.07(+0.92%)
Nov 23, 2009
7.057
7.334
7.057
7.334
35,866
+0.31(+4.48%)
Nov 20, 2009
6.825
7.087
6.825
7.020
43,511
+0.21(+3.08%)
Nov 19, 2009
7.244
7.282
6.780
6.810
40,940
-0.46(-6.28%)
Nov 18, 2009
7.192
7.297
6.870
7.267
27,771
+0.04(+0.52%)
Nov 17, 2009
6.960
7.229
6.803
7.229
51,974
+0.27(+3.87%)
Nov 16, 2009
6.795
6.960
6.795
6.960
42,467
+0.21(+3.10%)
Nov 13, 2009
6.735
6.923
6.698
6.750
49,322
+0.02(+0.33%)
Nov 12, 2009
6.945
6.945
6.698
6.728
45,120
-0.09(-1.32%)
Nov 11, 2009
6.840
6.878
6.735
6.818
27,909
+0.02(+0.33%)
Nov 10, 2009
6.975
6.975
6.795
6.795
32,968
-0.16(-2.37%)
Nov 09, 2009
6.975
6.975
6.758
6.960
36,473
+0.02(+0.32%)
Nov 06, 2009
6.885
6.945
6.750
6.937
17,028
+0.01(+0.22%)
Nov 05, 2009
6.780
6.982
6.780
6.923
29,809
+0.18(+2.66%)
Nov 04, 2009
6.967
7.035
6.743
6.743
71,477
-0.19(-2.70%)
Nov 03, 2009
6.893
7.035
6.735
6.930
73,338
+0.13(+1.87%)
Nov 02, 2009
7.027
7.162
6.653
6.803
46,549
-0.19(-2.78%)
Oct 30, 2009
6.930
7.042
6.780
6.997
84,054
+0.06(+0.86%)
Oct 29, 2009
7.192
7.192
6.878
6.937
45,454
-0.19(-2.63%)
Oct 28, 2009
6.840
7.192
6.840
7.125
42,462
+0.28(+4.04%)
Oct 27, 2009
6.937
6.937
6.810
6.848
86,958
-0.08(-1.19%)
Oct 26, 2009
7.027
7.102
6.773
6.930
84,294
-0.13(-1.91%)
Oct 23, 2009
7.192
7.297
6.960
7.065
249,285
+0.14(+2.05%)
Oct 22, 2009
6.900
6.990
6.855
6.923
109,766
+0.04(+0.54%)
Oct 21, 2009
6.900
7.101
6.810
6.885
69,062
-0.04(-0.54%)
Oct 20, 2009
6.949
7.027
6.915
6.923
44,371
+0.00(+0.00%)
Oct 19, 2009
6.967
6.982
6.863
6.923
28,056
-0.01(-0.11%)
Oct 16, 2009
7.042
7.042
6.810
6.930
43,758
-0.14(-2.01%)
Oct 15, 2009
6.915
7.297
6.878
7.072
231,394
+0.13(+1.83%)
Oct 14, 2009
7.050
7.057
6.795
6.945
74,980
+0.11(+1.64%)
Oct 13, 2009
6.975
7.095
6.810
6.833
61,892
-0.23(-3.28%)
Oct 12, 2009
6.952
7.087
6.923
7.065
31,522
-0.04(-0.53%)
Oct 09, 2009
7.117
7.184
6.990
7.102
27,510
-0.03(-0.42%)
Oct 08, 2009
7.140
7.177
6.952
7.132
146,834
+0.02(+0.32%)
Oct 07, 2009
6.945
7.125
6.945
7.110
39,620
+0.15(+2.15%)
Oct 06, 2009
6.960
6.975
6.773
6.960
59,578
+0.03(+0.43%)
Oct 05, 2009
6.975
6.975
6.825
6.930
59,024
-0.04(-0.64%)
Oct 02, 2009
7.005
7.035
6.735
6.975
110,177
+0.03(+0.43%)
Oct 01, 2009
7.184
7.184
6.661
6.945
191,020
-0.22(-3.13%)
Sep 30, 2009
7.297
7.626
6.956
7.169
962,053
-0.09(-1.24%)
Sep 29, 2009
7.237
7.334
7.057
7.259
200,400
+0.10(+1.46%)
Sep 28, 2009
7.110
7.357
6.997
7.155
152,597
+0.14(+2.03%)
Sep 25, 2009
6.631
7.102
6.631
7.012
98,562
+0.46(+7.09%)
Sep 24, 2009
6.705
6.937
6.548
6.548
165,648
-0.17(-2.56%)
Sep 23, 2009
6.780
6.900
6.668
6.720
110,272
+0.01(+0.11%)
Sep 22, 2009
6.668
6.810
6.601
6.713
210,898
+0.09(+1.36%)
Sep 21, 2009
6.548
6.735
6.548
6.623
128,003
+0.07(+1.14%)
Sep 18, 2009
6.601
6.735
6.548
6.548
147,263
-0.01(-0.23%)
Sep 17, 2009
6.548
6.646
6.286
6.563
416,965
+0.01(+0.23%)
Sep 16, 2009
6.429
6.735
6.361
6.548
953,721
+0.25(+3.92%)
Sep 15, 2009
6.369
6.473
6.039
6.301
57,111
-0.36(-5.39%)
Sep 14, 2009
6.361
6.668
6.361
6.661
36,621
+0.35(+5.58%)
Sep 11, 2009
6.698
6.698
6.204
6.309
12,151
-0.36(-5.39%)
Sep 10, 2009
6.219
6.694
6.114
6.668
63,252
+0.45(+7.22%)
Sep 09, 2009
6.511
6.511
5.763
6.219
38,789
-0.42(-6.31%)
Sep 08, 2009
6.735
6.840
6.511
6.638
22,443
-0.16(-2.42%)
Sep 04, 2009
6.990
6.990
6.548
6.803
39,558
+0.04(+0.55%)
Sep 03, 2009
6.795
6.826
6.563
6.765
11,321
-0.11(-1.63%)
Sep 02, 2009
6.893
6.893
6.735
6.878
2,369
+0.00(+0.00%)
Sep 01, 2009
6.803
7.087
6.533
6.878
26,402
+0.03(+0.44%)
Aug 31, 2009
6.967
6.967
6.571
6.848
84,143
-0.01(-0.11%)
Aug 28, 2009
6.982
7.035
6.795
6.855
7,124
-0.25(-3.58%)
Aug 27, 2009
7.207
7.222
7.012
7.110
11,287
+0.00(+0.00%)
Aug 26, 2009
7.162
7.244
6.945
7.110
14,749
-0.03(-0.42%)
Aug 25, 2009
7.214
7.214
7.042
7.140
17,533
-0.07(-1.04%)
Aug 24, 2009
7.274
7.372
6.885
7.214
41,994
-0.04(-0.62%)
Aug 21, 2009
7.237
7.259
7.065
7.259
35,392
+0.22(+3.08%)
Aug 20, 2009
7.117
7.117
6.900
7.042
14,000
+0.08(+1.18%)
Aug 19, 2009
6.967
7.012
6.863
6.960
13,296
-0.02(-0.32%)
Aug 18, 2009
7.095
7.095
6.810
6.982
16,436
-0.11(-1.58%)
Aug 17, 2009
6.825
7.229
6.825
7.095
13,311
+0.27(+3.95%)
Aug 14, 2009
7.357
7.364
6.795
6.825
11,710
-0.30(-4.20%)
Aug 13, 2009
7.244
7.253
6.810
7.125
15,464
-0.08(-1.14%)
Aug 12, 2009
7.222
7.431
6.818
7.207
21,339
+0.19(+2.67%)
Aug 11, 2009
7.357
7.357
6.848
7.020
28,747
-0.37(-4.96%)
Aug 10, 2009
6.661
7.559
6.661
7.387
54,231
+0.77(+11.65%)
Aug 07, 2009
6.840
7.132
6.556
6.616
23,733
-0.15(-2.21%)
Aug 06, 2009
6.676
7.259
6.581
6.765
18,399
+0.13(+1.92%)
Aug 05, 2009
7.095
7.095
6.541
6.638
21,499
-0.53(-7.41%)
Aug 04, 2009
7.222
7.222
6.848
7.169
16,325
-0.10(-1.34%)
Aug 03, 2009
6.668
7.297
6.668
7.267
37,482
+0.60(+8.98%)
Jul 31, 2009
6.893
6.923
6.668
6.668
23,437
-0.25(-3.57%)
Jul 30, 2009
6.780
6.945
6.668
6.915
26,878
+0.17(+2.55%)
Jul 29, 2009
6.840
6.840
6.623
6.743
8,291
-0.14(-2.07%)
Jul 28, 2009
6.870
6.893
6.698
6.885
27,095
-0.02(-0.33%)
Jul 27, 2009
6.743
6.915
6.563
6.908
11,193
-0.01(-0.11%)
Jul 24, 2009
6.825
6.915
6.653
6.915
15,478
+0.02(+0.33%)
Jul 23, 2009
6.616
6.900
6.616
6.893
40,305
+0.05(+0.77%)
Jul 22, 2009
6.705
6.848
6.705
6.840
14,973
+0.10(+1.56%)
Jul 21, 2009
6.900
6.900
6.563
6.735
23,059
-0.18(-2.60%)
Jul 20, 2009
6.923
6.923
6.773
6.915
27,612
+0.02(+0.33%)
Jul 17, 2009
6.923
6.923
6.735
6.893
11,721
+0.06(+0.88%)
Jul 16, 2009
6.586
6.915
6.436
6.833
77,483
-0.08(-1.19%)
Jul 15, 2009
6.833
6.923
6.174
6.915
26,232
+0.09(+1.32%)
Jul 14, 2009
6.870
6.885
6.369
6.825
17,429
-0.04(-0.65%)
Jul 13, 2009
6.421
7.110
6.256
6.870
44,628
+0.36(+5.52%)
Jul 10, 2009
6.848
6.971
6.365
6.511
10,850
-0.32(-4.71%)
Jul 09, 2009
7.177
7.282
6.758
6.833
35,428
-0.31(-4.40%)
Jul 08, 2009
6.646
7.484
6.354
7.147
62,214
+0.52(+7.91%)
Jul 07, 2009
6.720
7.172
6.548
6.623
23,347
-0.06(-0.90%)
Jul 06, 2009
6.758
7.484
6.563
6.683
43,332
-0.06(-0.89%)
Jul 02, 2009
6.960
7.327
6.691
6.743
25,826
-0.22(-3.12%)
Jul 01, 2009
6.653
7.035
6.653
6.960
44,814
+0.40(+6.04%)
Jun 30, 2009
6.923
6.923
6.563
6.563
35,226
-0.34(-4.98%)
Jun 29, 2009
7.312
7.461
6.691
6.908
109,193
-1.38(-16.70%)
Jun 26, 2009
6.167
8.382
5.879
8.292
1,641,839
+2.13(+34.47%)
Jun 25, 2009
6.047
6.174
5.785
6.167
78,906
+0.28(+4.83%)
Jun 24, 2009
5.942
6.054
5.710
5.882
28,842
+0.05(+0.90%)
Jun 23, 2009
5.935
6.002
5.581
5.830
17,996
-0.04(-0.76%)
Jun 22, 2009
6.137
6.137
5.508
5.875
18,022
-0.31(-5.08%)
Jun 19, 2009
5.942
6.189
5.785
6.189
7,946
+0.35(+6.03%)
Jun 18, 2009
6.024
6.024
5.695
5.837
5,160
-0.36(-5.80%)
Jun 17, 2009
5.957
6.197
5.837
6.197
13,682
+0.40(+6.84%)
Jun 16, 2009
6.006
6.006
5.620
5.800
6,145
-0.23(-3.85%)
Jun 15, 2009
5.920
6.137
5.306
6.032
6,628
-0.16(-2.66%)
Jun 12, 2009
6.099
6.197
5.807
6.197
15,752
+0.00(+0.00%)
Jun 11, 2009
6.167
6.197
6.122
6.197
12,178
+0.02(+0.36%)
Jun 10, 2009
6.084
6.182
5.972
6.174
27,363
+0.09(+1.48%)
Jun 09, 2009
5.763
6.129
5.763
6.084
78,470
+0.31(+5.45%)
Jun 08, 2009
5.688
5.957
5.770
5.770
23,097
-0.14(-2.41%)
Jun 05, 2009
5.688
5.912
5.688
5.912
3,720
+0.30(+5.33%)
Jun 04, 2009
5.613
5.763
5.523
5.613
27,135
+0.00(+0.00%)
Jun 03, 2009
5.613
5.628
5.433
5.613
25,981
+0.04(+0.67%)
Jun 02, 2009
5.792
5.935
5.448
5.575
31,248
-0.34(-5.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.